Norwegian Energy Co. ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	416.00	417.00	407.00	411.43	246.53	4,190
2023-02-10	417.50	420.50	398.00	415.19	248.78	11,846
2023-02-09	428.50	434.50	428.50	431.95	258.83	3,096
2023-02-08	414.00	427.00	414.00	425.00	254.66	2,480
2023-02-07	407.00	408.00	403.00	405.46	242.95	3,099
2023-02-06	410.00	410.50	400.50	407.46	244.15	6,536
2023-02-03	401.50	414.00	400.00	405.26	242.83	3,086
2023-02-02	402.00	405.00	401.00	401.96	240.85	2,584
2023-02-01	410.50	412.00	404.00	408.46	244.75	396
2023-01-31	406.00	408.54	400.00	408.54	244.80	4,195
2023-01-30	395.50	408.00	395.50	401.13	240.35	2,031
2023-01-27	401.00	408.00	401.00	403.65	241.87	1,748
2023-01-26	393.50	398.00	390.00	395.04	236.71	351
2023-01-25	380.00	387.00	380.00	386.00	231.29	1,067
2023-01-24	386.00	386.50	383.50	386.00	231.29	1,468
2023-01-23	393.00	401.00	393.00	394.28	236.25	2,656
2023-01-20	389.50	396.00	389.50	393.00	235.48	2,802
2023-01-19	384.50	387.24	382.00	387.24	232.03	2,715
2023-01-18	383.50	393.50	379.50	391.50	234.58	10,657
2023-01-17	368.50	380.50	368.50	379.50	227.39	1,594
2023-01-16	376.50	376.50	370.00	372.10	222.96	869
2023-01-13	379.00	381.00	372.46	372.46	223.18	1,057
2023-01-12	373.00	378.50	372.00	378.50	226.80	1,221
2023-01-11	372.00	372.00	366.00	368.00	220.50	953
2023-01-10	376.00	376.00	368.50	372.81	223.39	928
2023-01-09	379.50	381.00	377.00	379.00	227.09	66
2023-01-06	376.00	378.00	376.00	378.00	226.50	137
2023-01-05	366.00	374.00	366.00	372.00	222.90	1,780
2023-01-04	380.50	382.00	369.00	374.11	224.16	7,829
2023-01-03	402.00	403.50	385.50	389.76	233.55	2,694
2022-12-30	391.00	393.00	391.00	391.50	234.58	1,286
2022-12-29	393.00	400.50	387.00	396.04	237.30	1,007
2022-12-28	400.00	404.00	396.50	399.35	239.29	2,605
2022-12-23	392.00	396.00	392.00	396.00	237.28	199
2022-12-22	395.00	403.00	392.50	392.96	235.46	1,685
2022-12-21	381.00	383.50	378.50	381.94	228.86	8,950
2022-12-20	374.00	383.04	374.00	381.64	228.68	5,240
2022-12-19	380.50	389.50	378.50	385.97	231.27	5,509
2022-12-16	380.00	387.00	380.00	387.00	231.89	3,370
2022-12-15	378.50	392.00	378.50	391.00	234.29	293
2022-12-14	381.50	384.00	381.00	382.64	229.28	377
2022-12-13	380.00	383.00	376.00	380.00	227.69	965
2022-12-12	376.00	378.50	371.50	377.00	225.90	89
2022-12-09	374.00	378.00	368.50	378.00	226.50	428
2022-12-08	386.00	386.00	376.50	376.50	225.60	4,968
2022-12-07	378.00	385.00	376.75	382.00	228.89	131
2022-12-06	390.50	391.50	388.00	390.00	233.69	1,052
2022-12-05	394.50	400.00	394.00	394.46	236.36	2,402
2022-12-02	385.00	393.00	384.50	391.54	234.61	1,401
2022-12-01	391.50	395.50	389.00	393.50	235.78	2,216
2022-11-30	378.00	391.00	376.50	384.36	230.31	1,992
2022-11-29	381.00	385.50	375.50	377.50	226.20	2,144
2022-11-28	372.50	377.00	372.00	374.86	224.62	1,614
2022-11-25	381.50	386.00	377.00	383.00	229.49	577
2022-11-24	380.50	381.04	373.00	378.28	226.66	5,026
2022-11-23	395.00	398.50	384.00	387.10	231.95	2,223
2022-11-22	382.00	390.50	382.00	386.99	231.88	5,135
2022-11-21	367.50	379.50	360.50	360.50	216.01	616
2022-11-18	384.00	384.00	370.00	372.00	222.90	4,489
2022-11-17	389.00	389.00	382.00	388.00	232.49	683

← NewerPage 16 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	66.8200 NOK
2026-05-22	36.1700 NOK
2026-03-24	42.8400 NOK
2025-11-21	34.7500 NOK
2025-07-28	19.4900 NOK
2025-06-24	76.0500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.